NasdaqGS - Nasdaq Real Time Price
USD
Avis Budget Group, Inc. (CAR)
105.86
+4.12
(+4.04%)
As of 10:35:14 AM EDT. Market Open.
Trade CAR on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Oct 29, 2026
|
102.69 | 106.49 | 101.67 | 105.86 | 105.86 | 36,839 |
|
Oct 28, 2026
|
102.21 | 102.77 | 100.34 | 101.74 | 101.74 | 320,700 |
|
Oct 27, 2026
|
103.81 | 103.81 | 101.44 | 102.21 | 102.21 | 208,100 |
|
Oct 26, 2026
|
101.56 | 103.35 | 101.16 | 101.86 | 101.86 | 424,300 |
|
Oct 23, 2026
|
100.42 | 102.88 | 99.58 | 101.34 | 101.34 | 572,000 |
|
Oct 22, 2026
|
97.23 | 103.79 | 97.23 | 101.55 | 101.55 | 679,400 |
|
Oct 21, 2026
|
104.15 | 104.15 | 98.00 | 98.39 | 98.39 | 268,500 |
|
Oct 20, 2026
|
103.29 | 104.49 | 101.36 | 102.45 | 102.45 | 639,600 |
|
Oct 19, 2026
|
102.70 | 103.00 | 98.49 | 102.38 | 102.38 | 537,800 |
|
Oct 16, 2026
|
109.85 | 112.49 | 102.05 | 102.83 | 102.83 | 344,400 |
|
Oct 15, 2026
|
107.34 | 110.40 | 105.85 | 109.77 | 109.77 | 375,600 |
|
Oct 14, 2026
|
106.82 | 107.43 | 103.67 | 106.72 | 106.72 | 299,800 |
|
Oct 13, 2026
|
105.17 | 107.85 | 104.02 | 107.60 | 107.60 | 338,500 |
|
Oct 12, 2026
|
105.72 | 107.36 | 104.72 | 105.10 | 105.10 | 276,400 |
|
Oct 9, 2026
|
111.40 | 111.40 | 105.83 | 105.98 | 105.98 | 311,700 |
|
Oct 8, 2026
|
108.82 | 110.31 | 106.81 | 110.00 | 110.00 | 340,900 |
|
Oct 7, 2026
|
113.14 | 113.73 | 109.70 | 110.22 | 110.22 | 443,000 |
|
Oct 6, 2026
|
108.73 | 114.25 | 108.73 | 112.65 | 112.65 | 439,500 |
|
Oct 5, 2026
|
112.92 | 113.29 | 106.52 | 107.98 | 107.98 | 377,200 |
|
Oct 2, 2026
|
106.12 | 112.54 | 106.12 | 111.22 | 111.22 | 495,000 |
|
Oct 1, 2026
|
106.07 | 110.95 | 103.70 | 106.12 | 106.12 | 579,800 |
|
Sep 30, 2026
|
106.79 | 108.93 | 105.31 | 106.67 | 106.67 | 336,800 |
|
Sep 29, 2026
|
105.17 | 110.25 | 103.86 | 106.79 | 106.79 | 319,000 |
|
Sep 28, 2026
|
107.53 | 107.60 | 104.59 | 104.93 | 104.93 | 318,500 |
|
Sep 25, 2026
|
102.65 | 108.60 | 102.20 | 108.29 | 108.29 | 364,300 |
|
Sep 24, 2026
|
105.19 | 105.80 | 102.40 | 103.54 | 103.54 | 502,700 |
|
Sep 23, 2026
|
107.03 | 110.75 | 104.95 | 105.67 | 105.67 | 432,600 |
|
Sep 22, 2026
|
119.82 | 119.82 | 107.47 | 107.73 | 107.73 | 535,800 |
|
Sep 21, 2026
|
117.21 | 118.98 | 115.58 | 117.26 | 117.26 | 484,600 |
|
Sep 18, 2026
|
114.98 | 119.85 | 112.36 | 117.71 | 117.71 | 1,290,400 |
|
Sep 17, 2026
|
118.33 | 118.59 | 113.44 | 115.24 | 115.24 | 369,200 |
|
Sep 16, 2026
|
117.00 | 118.93 | 115.22 | 116.96 | 116.96 | 364,900 |
|
Sep 15, 2026
|
118.05 | 120.61 | 117.00 | 118.53 | 118.53 | 356,700 |
|
Sep 14, 2026
|
121.01 | 122.70 | 117.81 | 118.70 | 118.70 | 407,800 |
|
Sep 11, 2026
|
126.24 | 129.00 | 121.01 | 121.74 | 121.74 | 518,300 |
|
Sep 10, 2026
|
131.50 | 132.27 | 126.25 | 126.74 | 126.74 | 383,900 |
|
Sep 9, 2026
|
133.82 | 135.81 | 131.45 | 132.63 | 132.63 | 249,900 |
|
Sep 8, 2026
|
138.24 | 139.04 | 132.09 | 133.84 | 133.84 | 344,400 |
|
Sep 4, 2026
|
137.96 | 139.50 | 136.90 | 138.73 | 138.73 | 236,500 |
|
Sep 3, 2026
|
137.90 | 140.75 | 137.85 | 138.51 | 138.51 | 335,600 |
|
Sep 2, 2026
|
140.00 | 141.78 | 137.17 | 137.84 | 137.84 | 249,000 |
|
Sep 1, 2026
|
146.77 | 146.77 | 138.82 | 140.70 | 140.70 | 298,900 |
|
Aug 31, 2026
|
137.68 | 149.56 | 135.13 | 147.49 | 147.49 | 845,200 |
|
Aug 28, 2026
|
139.21 | 140.69 | 136.76 | 138.12 | 138.12 | 475,100 |
|
Aug 27, 2026
|
143.49 | 145.10 | 138.72 | 139.49 | 139.49 | 364,100 |
|
Aug 26, 2026
|
144.81 | 146.61 | 142.83 | 144.00 | 144.00 | 194,800 |
|
Aug 25, 2026
|
147.47 | 147.47 | 144.73 | 145.13 | 145.13 | 184,000 |
|
Aug 24, 2026
|
146.39 | 149.85 | 146.39 | 146.88 | 146.88 | 260,400 |
|
Aug 21, 2026
|
143.95 | 149.40 | 143.95 | 146.61 | 146.61 | 295,000 |
|
Aug 20, 2026
|
141.64 | 144.77 | 139.05 | 143.98 | 143.98 | 268,700 |
|
Aug 19, 2026
|
138.10 | 141.67 | 138.10 | 141.46 | 141.46 | 197,400 |
|
Aug 18, 2026
|
140.87 | 142.45 | 137.23 | 137.62 | 137.62 | 213,900 |
|
Aug 17, 2026
|
137.01 | 144.79 | 137.01 | 141.30 | 141.30 | 292,900 |
|
Aug 14, 2026
|
137.07 | 138.89 | 135.70 | 137.85 | 137.85 | 243,600 |
|
Aug 13, 2026
|
139.85 | 141.00 | 136.55 | 136.99 | 136.99 | 257,800 |
|
Aug 12, 2026
|
139.78 | 141.27 | 135.69 | 139.58 | 139.58 | 275,500 |
|
Aug 11, 2026
|
138.10 | 143.25 | 137.35 | 140.66 | 140.66 | 289,300 |
|
Aug 10, 2026
|
139.57 | 143.43 | 137.73 | 138.61 | 138.61 | 297,500 |
|
Aug 7, 2026
|
140.00 | 142.86 | 137.00 | 142.18 | 142.18 | 309,800 |
|
Aug 6, 2026
|
139.96 | 144.17 | 134.79 | 138.35 | 138.35 | 357,700 |
|
Aug 5, 2026
|
139.12 | 141.50 | 138.28 | 138.67 | 138.67 | 297,600 |
|
Aug 4, 2026
|
139.75 | 141.79 | 133.56 | 141.13 | 141.13 | 641,100 |
|
Aug 3, 2026
|
136.57 | 140.29 | 135.00 | 138.88 | 138.88 | 520,300 |
|
Jul 31, 2026
|
151.25 | 152.79 | 135.50 | 137.44 | 137.44 | 621,700 |
|
Jul 30, 2026
|
152.34 | 159.49 | 146.00 | 152.00 | 152.00 | 822,900 |
|
Jul 29, 2026
|
150.07 | 156.30 | 143.50 | 154.85 | 154.85 | 906,000 |
|
Jul 28, 2026
|
163.64 | 167.30 | 162.00 | 166.32 | 166.32 | 734,900 |
|
Jul 27, 2026
|
160.22 | 165.00 | 157.70 | 163.68 | 163.68 | 997,300 |
|
Jul 24, 2026
|
159.23 | 163.30 | 157.00 | 159.48 | 159.48 | 207,600 |
|
Jul 23, 2026
|
162.25 | 164.40 | 158.80 | 159.04 | 159.04 | 220,400 |
|
Jul 22, 2026
|
164.42 | 167.44 | 163.57 | 164.36 | 164.36 | 430,900 |
|
Jul 21, 2026
|
159.50 | 163.13 | 158.22 | 162.24 | 162.24 | 1,361,200 |
|
Jul 20, 2026
|
159.01 | 163.87 | 157.88 | 159.52 | 159.52 | 258,500 |
|
Jul 17, 2026
|
153.23 | 162.99 | 153.23 | 160.57 | 160.57 | 515,700 |
|
Jul 16, 2026
|
161.13 | 163.71 | 153.51 | 156.35 | 156.35 | 310,900 |
|
Jul 15, 2026
|
161.75 | 171.00 | 157.94 | 160.91 | 160.91 | 421,500 |
|
Jul 14, 2026
|
155.50 | 160.71 | 151.24 | 159.78 | 159.78 | 333,200 |
|
Jul 13, 2026
|
157.18 | 157.35 | 151.05 | 155.85 | 155.85 | 352,700 |
|
Jul 10, 2026
|
159.53 | 161.14 | 154.73 | 156.19 | 156.19 | 258,300 |
|
Jul 9, 2026
|
155.32 | 162.94 | 153.50 | 159.68 | 159.68 | 321,300 |
|
Jul 8, 2026
|
154.14 | 156.20 | 150.00 | 153.18 | 153.18 | 408,000 |
|
Jul 7, 2026
|
158.64 | 159.81 | 152.37 | 155.49 | 155.49 | 349,600 |
|
Jul 6, 2026
|
161.99 | 164.20 | 154.69 | 158.40 | 158.40 | 568,400 |
|
Jul 2, 2026
|
148.78 | 163.83 | 147.86 | 163.44 | 163.44 | 543,000 |
|
Jul 1, 2026
|
146.98 | 150.48 | 145.34 | 146.94 | 146.94 | 1,296,200 |
|
Jun 30, 2026
|
151.90 | 153.10 | 144.40 | 147.83 | 147.83 | 986,500 |
|
Jun 29, 2026
|
164.70 | 168.00 | 154.06 | 155.18 | 155.18 | 1,372,900 |
|
Jun 26, 2026
|
164.65 | 170.74 | 164.37 | 166.49 | 166.49 | 1,075,400 |
|
Jun 25, 2026
|
174.74 | 176.50 | 163.55 | 165.20 | 165.20 | 2,316,100 |
|
Jun 24, 2026
|
183.88 | 186.58 | 174.45 | 175.29 | 175.29 | 633,900 |
|
Jun 23, 2026
|
193.20 | 197.28 | 188.08 | 190.46 | 190.46 | 566,600 |
|
Jun 22, 2026
|
187.65 | 189.94 | 184.46 | 186.28 | 186.28 | 329,800 |
|
Jun 18, 2026
|
181.34 | 191.21 | 181.16 | 188.43 | 188.43 | 939,900 |
|
Jun 17, 2026
|
185.49 | 187.49 | 178.32 | 180.88 | 180.88 | 375,500 |
|
Jun 16, 2026
|
187.50 | 191.97 | 185.00 | 185.49 | 185.49 | 304,300 |
|
Jun 15, 2026
|
187.38 | 191.08 | 185.00 | 190.07 | 190.07 | 456,900 |
|
Jun 12, 2026
|
191.68 | 191.68 | 184.50 | 187.12 | 187.12 | 279,000 |
|
Jun 11, 2026
|
187.02 | 191.17 | 184.05 | 189.61 | 189.61 | 740,100 |
|
Jun 10, 2026
|
180.75 | 188.10 | 179.50 | 186.83 | 186.83 | 553,500 |
|
Jun 9, 2026
|
181.80 | 183.74 | 175.00 | 181.34 | 181.34 | 569,500 |
|
Jun 8, 2026
|
181.00 | 188.23 | 179.02 | 179.10 | 179.10 | 742,100 |
|
Jun 5, 2026
|
175.43 | 177.69 | 170.34 | 176.79 | 176.79 | 372,700 |
|
Jun 4, 2026
|
175.50 | 181.00 | 172.82 | 176.80 | 176.80 | 2,419,900 |
|
Jun 3, 2026
|
173.18 | 178.48 | 169.15 | 173.86 | 173.86 | 541,200 |
|
Jun 2, 2026
|
168.82 | 174.61 | 167.38 | 172.38 | 172.38 | 359,700 |
|
Jun 1, 2026
|
173.51 | 177.69 | 167.57 | 169.36 | 169.36 | 493,900 |
|
May 29, 2026
|
176.13 | 181.31 | 171.25 | 175.84 | 175.84 | 1,607,400 |
|
May 28, 2026
|
165.00 | 178.76 | 163.85 | 174.88 | 174.88 | 800,200 |
|
May 27, 2026
|
168.29 | 173.00 | 161.52 | 165.10 | 165.10 | 1,227,100 |
|
May 26, 2026
|
169.95 | 178.55 | 161.44 | 166.52 | 166.52 | 912,500 |
|
May 22, 2026
|
158.76 | 170.88 | 156.81 | 167.05 | 167.05 | 3,049,800 |
|
May 21, 2026
|
151.88 | 163.49 | 151.88 | 157.71 | 157.71 | 604,700 |
|
May 20, 2026
|
151.03 | 155.50 | 147.11 | 152.80 | 152.80 | 423,600 |
|
May 19, 2026
|
144.99 | 153.71 | 141.20 | 151.08 | 151.08 | 1,326,100 |
|
May 18, 2026
|
148.89 | 151.00 | 141.33 | 146.28 | 146.28 | 1,323,000 |
|
May 15, 2026
|
146.10 | 153.60 | 145.50 | 150.12 | 150.12 | 455,300 |
|
May 14, 2026
|
149.31 | 154.92 | 140.44 | 148.76 | 148.76 | 789,200 |
|
May 13, 2026
|
150.01 | 158.50 | 148.25 | 148.84 | 148.84 | 632,900 |
|
May 12, 2026
|
151.23 | 156.98 | 147.76 | 150.54 | 150.54 | 476,300 |
|
May 11, 2026
|
144.55 | 155.54 | 143.50 | 151.19 | 151.19 | 787,200 |
|
May 8, 2026
|
153.48 | 156.69 | 143.39 | 145.75 | 145.75 | 1,253,000 |
|
May 7, 2026
|
164.00 | 165.58 | 153.97 | 154.06 | 154.06 | 1,072,900 |
|
May 6, 2026
|
162.39 | 168.68 | 156.61 | 164.23 | 164.23 | 1,191,300 |
|
May 5, 2026
|
166.75 | 174.83 | 158.86 | 160.10 | 160.10 | 1,514,600 |
|
May 4, 2026
|
185.87 | 187.41 | 166.58 | 168.30 | 168.30 | 2,234,200 |
|
May 1, 2026
|
176.01 | 186.90 | 172.89 | 185.55 | 185.55 | 1,676,400 |
|
Apr 30, 2026
|
179.25 | 205.00 | 172.34 | 180.67 | 180.67 | 3,772,500 |
|
Apr 29, 2026
|
157.16 | 189.97 | 155.00 | 181.15 | 181.15 | 6,737,500 |
|
Apr 28, 2026
|
186.51 | 201.18 | 178.15 | 182.01 | 182.01 | 3,736,000 |
|
Apr 27, 2026
|
190.54 | 204.11 | 182.00 | 187.07 | 187.07 | 3,732,500 |
|
Apr 24, 2026
|
235.40 | 244.72 | 202.31 | 204.00 | 204.00 | 6,440,900 |
|
Apr 23, 2026
|
402.01 | 403.68 | 207.64 | 229.14 | 229.14 | 17,263,400 |
|
Apr 22, 2026
|
774.99 | 847.70 | 427.99 | 443.94 | 443.94 | 12,229,700 |
|
Apr 21, 2026
|
624.00 | 765.94 | 569.27 | 713.97 | 713.97 | 12,294,800 |
|
Apr 20, 2026
|
491.26 | 612.58 | 476.00 | 608.80 | 608.80 | 5,733,800 |
|
Apr 17, 2026
|
438.67 | 501.66 | 422.08 | 493.86 | 493.86 | 4,814,900 |
|
Apr 16, 2026
|
396.00 | 452.00 | 363.10 | 448.98 | 448.98 | 6,658,300 |
|
Apr 15, 2026
|
394.43 | 411.00 | 335.02 | 395.77 | 395.77 | 7,170,900 |
|
Apr 14, 2026
|
352.05 | 415.26 | 327.44 | 411.56 | 411.56 | 6,034,200 |
|
Apr 13, 2026
|
288.00 | 372.55 | 287.58 | 371.01 | 371.01 | 5,030,200 |
|
Apr 10, 2026
|
294.00 | 307.97 | 255.88 | 299.94 | 299.94 | 4,173,700 |
|
Apr 9, 2026
|
260.90 | 297.98 | 246.01 | 297.08 | 297.08 | 4,668,900 |
|
Apr 8, 2026
|
248.00 | 272.47 | 227.01 | 261.35 | 261.35 | 6,686,100 |
|
Apr 7, 2026
|
217.01 | 256.99 | 209.60 | 255.15 | 255.15 | 6,026,700 |
|
Apr 6, 2026
|
182.80 | 214.84 | 182.80 | 212.60 | 212.60 | 2,497,600 |
|
Apr 2, 2026
|
170.00 | 191.51 | 166.24 | 190.42 | 190.42 | 1,854,000 |
|
Apr 1, 2026
|
147.52 | 170.40 | 146.82 | 170.07 | 170.07 | 1,829,700 |
|
Mar 31, 2026
|
137.65 | 147.50 | 136.41 | 145.85 | 145.85 | 1,445,500 |
|
Mar 30, 2026
|
138.67 | 146.08 | 131.08 | 135.56 | 135.56 | 2,241,000 |
|
Mar 27, 2026
|
132.20 | 151.40 | 131.99 | 148.45 | 148.45 | 1,836,900 |
|
Mar 26, 2026
|
123.00 | 146.33 | 121.61 | 139.58 | 139.58 | 3,505,800 |
|
Mar 25, 2026
|
119.07 | 123.62 | 115.57 | 123.56 | 123.56 | 761,600 |
|
Mar 24, 2026
|
107.44 | 118.09 | 105.92 | 117.49 | 117.49 | 641,700 |
|
Mar 23, 2026
|
102.46 | 108.85 | 101.65 | 107.28 | 107.28 | 1,278,300 |
|
Mar 20, 2026
|
100.28 | 101.48 | 97.98 | 99.90 | 99.90 | 1,486,100 |
|
Mar 19, 2026
|
101.69 | 102.60 | 94.29 | 100.44 | 100.44 | 754,600 |
|
Mar 18, 2026
|
101.72 | 104.22 | 99.42 | 101.52 | 101.52 | 368,700 |
|
Mar 17, 2026
|
99.34 | 103.45 | 98.54 | 101.88 | 101.88 | 377,200 |
|
Mar 16, 2026
|
101.54 | 102.87 | 95.73 | 97.98 | 97.98 | 497,600 |
|
Mar 13, 2026
|
99.77 | 102.12 | 97.51 | 100.71 | 100.71 | 499,600 |
|
Mar 12, 2026
|
100.20 | 103.85 | 99.36 | 99.56 | 99.56 | 627,900 |
|
Mar 11, 2026
|
96.81 | 101.68 | 96.65 | 101.19 | 101.19 | 403,900 |
|
Mar 10, 2026
|
94.84 | 96.80 | 92.42 | 95.79 | 95.79 | 539,800 |
|
Mar 9, 2026
|
96.05 | 97.26 | 92.31 | 95.89 | 95.89 | 619,300 |
|
Mar 6, 2026
|
93.84 | 97.69 | 92.22 | 97.51 | 97.51 | 894,200 |
|
Mar 5, 2026
|
95.82 | 99.49 | 94.51 | 97.05 | 97.05 | 331,700 |
|
Mar 4, 2026
|
96.81 | 98.05 | 94.97 | 95.75 | 95.75 | 771,100 |
|
Mar 3, 2026
|
92.53 | 97.84 | 92.10 | 96.98 | 96.98 | 692,100 |
|
Mar 2, 2026
|
95.00 | 96.91 | 93.82 | 95.71 | 95.71 | 501,700 |
|
Feb 27, 2026
|
94.45 | 97.62 | 93.79 | 97.41 | 97.41 | 796,100 |
|
Feb 26, 2026
|
92.80 | 97.54 | 92.09 | 96.54 | 96.54 | 639,100 |
|
Feb 25, 2026
|
97.29 | 98.55 | 92.07 | 92.90 | 92.90 | 849,500 |
|
Feb 24, 2026
|
87.56 | 94.17 | 85.96 | 93.99 | 93.99 | 1,417,100 |
|
Feb 23, 2026
|
94.95 | 95.55 | 86.24 | 87.69 | 87.69 | 1,219,500 |
|
Feb 20, 2026
|
95.76 | 96.86 | 90.92 | 96.47 | 96.47 | 2,353,400 |
|
Feb 19, 2026
|
101.69 | 104.76 | 92.68 | 96.74 | 96.74 | 3,097,200 |
|
Feb 18, 2026
|
123.06 | 126.16 | 122.16 | 123.30 | 123.30 | 972,300 |
|
Feb 17, 2026
|
118.53 | 123.05 | 118.53 | 122.10 | 122.10 | 1,092,600 |
|
Feb 13, 2026
|
117.86 | 119.77 | 115.41 | 118.35 | 118.35 | 667,600 |
|
Feb 12, 2026
|
117.39 | 120.82 | 114.43 | 116.50 | 116.50 | 407,400 |
|
Feb 11, 2026
|
116.71 | 119.23 | 114.02 | 115.90 | 115.90 | 448,900 |
|
Feb 10, 2026
|
118.37 | 119.95 | 115.93 | 116.71 | 116.71 | 907,900 |
|
Feb 9, 2026
|
120.09 | 120.94 | 117.66 | 118.72 | 118.72 | 453,200 |
|
Feb 6, 2026
|
114.44 | 121.09 | 114.44 | 120.42 | 120.42 | 569,300 |
|
Feb 5, 2026
|
121.64 | 121.99 | 113.06 | 114.62 | 114.62 | 692,200 |
|
Feb 4, 2026
|
123.61 | 129.50 | 122.04 | 122.89 | 122.89 | 627,400 |
|
Feb 3, 2026
|
115.52 | 121.46 | 114.59 | 121.12 | 121.12 | 592,700 |
|
Feb 2, 2026
|
114.22 | 116.20 | 112.50 | 115.48 | 115.48 | 316,500 |
|
Jan 30, 2026
|
114.01 | 115.47 | 113.69 | 114.99 | 114.99 | 307,300 |
|
Jan 29, 2026
|
114.87 | 116.26 | 113.27 | 115.67 | 115.67 | 346,300 |
|
Jan 28, 2026
|
117.87 | 117.87 | 114.00 | 115.10 | 115.10 | 292,600 |
|
Jan 27, 2026
|
116.75 | 118.66 | 115.17 | 117.52 | 117.52 | 524,500 |
|
Jan 26, 2026
|
121.51 | 121.51 | 115.65 | 116.88 | 116.88 | 943,300 |
|
Jan 23, 2026
|
124.88 | 125.36 | 120.76 | 121.68 | 121.68 | 360,100 |
|
Jan 22, 2026
|
127.65 | 130.52 | 124.96 | 125.21 | 125.21 | 402,900 |
|
Jan 21, 2026
|
121.80 | 127.09 | 121.80 | 126.45 | 126.45 | 549,700 |
|
Jan 20, 2026
|
125.09 | 125.76 | 119.34 | 121.46 | 121.46 | 579,200 |
|
Jan 16, 2026
|
123.22 | 125.90 | 122.93 | 125.63 | 125.63 | 695,700 |
|
Jan 15, 2026
|
122.50 | 125.29 | 122.50 | 124.57 | 124.57 | 311,500 |
|
Jan 14, 2026
|
124.44 | 125.41 | 121.55 | 123.43 | 123.43 | 382,900 |
|
Jan 13, 2026
|
127.91 | 128.00 | 124.51 | 125.18 | 125.18 | 349,700 |
|
Jan 12, 2026
|
128.30 | 128.30 | 125.48 | 127.12 | 127.12 | 464,900 |
|
Jan 9, 2026
|
129.38 | 130.35 | 126.00 | 128.52 | 128.52 | 489,700 |
|
Jan 8, 2026
|
127.09 | 132.01 | 126.45 | 127.57 | 127.57 | 1,107,900 |
|
Jan 7, 2026
|
129.93 | 130.25 | 126.02 | 127.04 | 127.04 | 386,300 |
|
Jan 6, 2026
|
129.41 | 130.72 | 127.39 | 130.12 | 130.12 | 383,400 |
|
Jan 5, 2026
|
128.01 | 132.00 | 127.64 | 129.17 | 129.17 | 662,900 |
|
Jan 2, 2026
|
128.69 | 130.72 | 127.86 | 128.22 | 128.22 | 287,300 |
|
Dec 31, 2025
|
128.85 | 129.61 | 127.71 | 128.32 | 128.32 | 342,300 |
|
Dec 30, 2025
|
130.13 | 130.13 | 128.35 | 128.84 | 128.84 | 347,100 |
|
Dec 29, 2025
|
132.01 | 132.38 | 129.65 | 129.72 | 129.72 | 486,400 |
|
Dec 26, 2025
|
131.60 | 132.81 | 130.80 | 131.93 | 131.93 | 300,300 |
|
Dec 24, 2025
|
134.52 | 134.52 | 130.61 | 131.82 | 131.82 | 470,100 |
|
Dec 23, 2025
|
132.01 | 135.17 | 130.91 | 134.90 | 134.90 | 856,300 |
|
Dec 22, 2025
|
132.68 | 135.46 | 129.98 | 132.30 | 132.30 | 1,125,900 |
|
Dec 19, 2025
|
127.92 | 132.58 | 127.36 | 130.59 | 130.59 | 762,500 |
|
Dec 18, 2025
|
132.20 | 132.91 | 125.67 | 128.11 | 128.11 | 971,600 |
|
Dec 17, 2025
|
132.73 | 133.98 | 129.51 | 130.34 | 130.34 | 706,300 |
|
Dec 16, 2025
|
128.01 | 133.22 | 127.65 | 132.67 | 132.67 | 541,800 |
|
Dec 15, 2025
|
131.13 | 131.13 | 127.64 | 128.61 | 128.61 | 887,900 |
|
Dec 12, 2025
|
135.01 | 136.63 | 130.35 | 131.03 | 131.03 | 868,000 |
|
Dec 11, 2025
|
133.63 | 135.98 | 133.39 | 134.89 | 134.89 | 351,700 |
|
Dec 10, 2025
|
134.21 | 136.84 | 132.32 | 134.95 | 134.95 | 403,100 |
|
Dec 9, 2025
|
132.27 | 135.27 | 132.27 | 133.93 | 133.93 | 383,700 |
|
Dec 8, 2025
|
132.70 | 134.41 | 131.55 | 132.09 | 132.09 | 329,700 |
|
Dec 5, 2025
|
134.17 | 139.02 | 132.88 | 134.85 | 134.85 | 496,600 |
|
Dec 4, 2025
|
135.00 | 135.00 | 131.67 | 133.85 | 133.85 | 304,900 |
|
Dec 3, 2025
|
131.93 | 135.10 | 130.90 | 134.82 | 134.82 | 372,800 |
|
Dec 2, 2025
|
131.21 | 132.75 | 129.30 | 131.93 | 131.93 | 401,300 |
|
Dec 1, 2025
|
133.57 | 134.00 | 129.30 | 130.19 | 130.19 | 722,400 |
|
Nov 28, 2025
|
133.81 | 136.03 | 132.51 | 135.88 | 135.88 | 171,700 |
|
Nov 26, 2025
|
135.10 | 136.79 | 132.79 | 133.95 | 133.95 | 400,000 |
|
Nov 25, 2025
|
132.27 | 135.44 | 129.48 | 134.06 | 134.06 | 362,700 |
|
Nov 24, 2025
|
131.19 | 132.62 | 128.62 | 131.74 | 131.74 | 877,200 |
|
Nov 21, 2025
|
126.88 | 135.49 | 124.85 | 131.42 | 131.42 | 582,200 |
|
Nov 20, 2025
|
133.95 | 134.41 | 126.40 | 126.65 | 126.65 | 593,000 |
|
Nov 19, 2025
|
129.25 | 133.52 | 126.90 | 132.19 | 132.19 | 510,100 |
|
Nov 18, 2025
|
128.05 | 130.87 | 125.74 | 129.30 | 129.30 | 611,700 |
|
Nov 17, 2025
|
136.90 | 137.30 | 128.08 | 129.45 | 129.45 | 1,366,000 |
|
Nov 14, 2025
|
135.36 | 140.62 | 134.00 | 138.56 | 138.56 | 643,800 |
|
Nov 13, 2025
|
141.70 | 142.16 | 136.94 | 137.55 | 137.55 | 1,394,400 |
|
Nov 12, 2025
|
144.62 | 147.55 | 142.77 | 143.20 | 143.20 | 1,132,800 |
|
Nov 11, 2025
|
142.89 | 144.38 | 140.54 | 143.83 | 143.83 | 879,700 |
|
Nov 10, 2025
|
145.00 | 146.20 | 141.79 | 142.50 | 142.50 | 392,000 |
|
Nov 7, 2025
|
138.31 | 144.43 | 134.00 | 143.31 | 143.31 | 554,900 |
|
Nov 6, 2025
|
139.97 | 139.97 | 136.83 | 138.31 | 138.31 | 734,600 |
|
Nov 5, 2025
|
137.13 | 141.96 | 134.74 | 140.23 | 140.23 | 875,200 |
|
Nov 4, 2025
|
131.77 | 140.91 | 131.60 | 138.01 | 138.01 | 1,671,700 |
|
Nov 3, 2025
|
135.39 | 135.51 | 130.38 | 132.27 | 132.27 | 1,137,400 |
|
Oct 31, 2025
|
134.53 | 136.38 | 132.08 | 136.07 | 136.07 | 1,685,700 |
|
Oct 30, 2025
|
138.21 | 143.35 | 135.47 | 135.68 | 135.68 | 1,182,700 |
|
Oct 29, 2025
|
142.00 | 143.18 | 136.16 | 139.05 | 139.05 | 2,165,200 |
